15.48
-0.05(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 15.77 | 15.48 | 15.48 | 15.97 | 15.32 | 983,674 |
| July 29, 2025 | 15.57 | 15.53 | 15.53 | 15.76 | 15.32 | 1.03M |
| July 28, 2025 | 15.42 | 15.4 | 15.4 | 15.67 | 15.28 | 881,805 |
| July 25, 2025 | 15.97 | 15.32 | 15.32 | 16.12 | 15.3 | 1.02M |
| July 24, 2025 | 16.16 | 15.95 | 15.95 | 16.17 | 15.61 | 1.15M |
| July 23, 2025 | 15.75 | 16.13 | 16.13 | 16.14 | 15.36 | 1.35M |
| July 22, 2025 | 15.66 | 15.66 | 15.66 | 15.82 | 15.34 | 1.83M |
| July 21, 2025 | 16.19 | 15.82 | 15.82 | 16.41 | 15.72 | 1.17M |
| July 18, 2025 | 16.65 | 16.11 | 16.11 | 16.74 | 16.1 | 1.44M |
| July 17, 2025 | 16.66 | 16.51 | 16.51 | 17.02 | 16.47 | 1.37M |
| July 16, 2025 | 16.38 | 16.66 | 16.66 | 16.82 | 16.25 | 892,600 |
| July 15, 2025 | 17.05 | 16.38 | 16.38 | 17.11 | 16.3 | 991,900 |
| July 14, 2025 | 16.42 | 16.91 | 16.91 | 17.32 | 16.38 | 1.32M |
| July 11, 2025 | 16.39 | 16.47 | 16.47 | 16.6 | 16.25 | 1.23M |
| July 10, 2025 | 16.29 | 16.55 | 16.55 | 16.64 | 16.03 | 1.42M |
| July 09, 2025 | 15.65 | 16.33 | 16.33 | 16.35 | 15.45 | 2.1M |
| July 08, 2025 | 14.69 | 15.3 | 15.3 | 15.33 | 14.69 | 1.43M |
| July 07, 2025 | 14.73 | 14.61 | 14.61 | 15.16 | 14.44 | 909,278 |
| July 03, 2025 | 14.86 | 15.01 | 15.01 | 15.09 | 14.84 | 663,500 |
| July 02, 2025 | 14.71 | 14.84 | 14.84 | 15 | 14.42 | 1.37M |
| July 01, 2025 | 14.65 | 14.71 | 14.71 | 15.08 | 14.36 | 1.49M |
| June 30, 2025 | 14.8 | 14.8 | 14.8 | 15.18 | 14.72 | 1.37M |
| June 27, 2025 | 15.21 | 14.77 | 14.77 | 15.27 | 14.56 | 4.1M |
| June 26, 2025 | 14.99 | 15.13 | 15.13 | 15.15 | 14.71 | 776,200 |
| June 25, 2025 | 15.28 | 14.95 | 14.95 | 15.3 | 14.61 | 824,700 |
| June 24, 2025 | 14.7 | 15.24 | 15.24 | 15.24 | 14.36 | 1.22M |
| June 23, 2025 | 14.24 | 14.49 | 14.49 | 14.6 | 13.97 | 885,034 |
| June 20, 2025 | 14.56 | 14.31 | 14.31 | 14.61 | 14.05 | 1.33M |
| June 18, 2025 | 14.06 | 14.41 | 14.41 | 14.51 | 13.88 | 1.95M |
| June 17, 2025 | 14.51 | 14.09 | 14.09 | 14.6 | 14.01 | 1.34M |
| June 16, 2025 | 14.61 | 14.68 | 14.68 | 15.04 | 14.07 | 1.67M |
| June 13, 2025 | 14.71 | 14.5 | 14.5 | 14.93 | 14.37 | 1.58M |
| June 12, 2025 | 14.43 | 14.94 | 14.94 | 15.31 | 14.33 | 3.59M |
| June 11, 2025 | 15.31 | 14.52 | 14.52 | 15.51 | 14.51 | 1.37M |
| June 10, 2025 | 15.04 | 15.13 | 15.13 | 15.51 | 14.92 | 1.44M |
| June 09, 2025 | 15.51 | 14.91 | 14.91 | 15.51 | 14.81 | 1.15M |
| June 06, 2025 | 14.8 | 15.32 | 15.32 | 15.36 | 14.58 | 1.7M |
| June 05, 2025 | 15.06 | 14.72 | 14.72 | 15.13 | 14.5 | 1.1M |
| June 04, 2025 | 15.57 | 15.22 | 15.22 | 15.64 | 15.09 | 1.04M |
| June 03, 2025 | 15.52 | 15.4 | 15.4 | 15.62 | 15.14 | 1.52M |
| June 02, 2025 | 15.2 | 15.52 | 15.52 | 15.52 | 14.84 | 1.56M |
| May 30, 2025 | 15.26 | 15.02 | 15.02 | 15.4 | 14.75 | 1.89M |
| May 29, 2025 | 15.1 | 15.38 | 15.38 | 15.48 | 14.84 | 1.38M |
| May 28, 2025 | 15.36 | 14.95 | 14.95 | 15.37 | 14.84 | 1.88M |
| May 27, 2025 | 16.07 | 15.34 | 15.34 | 16.3 | 15.26 | 1.77M |
| May 23, 2025 | 15.57 | 15.84 | 15.84 | 16.13 | 15.39 | 1.32M |
| May 22, 2025 | 16.53 | 15.7 | 15.7 | 16.62 | 15.67 | 1.62M |
| May 21, 2025 | 17.3 | 16.6 | 16.6 | 17.3 | 16.24 | 1.54M |
| May 20, 2025 | 17.1 | 17.56 | 17.56 | 17.84 | 16.94 | 1.84M |
| May 19, 2025 | 16.54 | 17.01 | 17.01 | 17.38 | 16.37 | 2.4M |
| May 16, 2025 | 18.01 | 16.8 | 16.8 | 19.38 | 16.53 | 5.97M |
| May 15, 2025 | 21.25 | 21.15 | 21.15 | 21.41 | 20.79 | 1.22M |
| May 14, 2025 | 20.96 | 21.09 | 21.09 | 21.34 | 20.55 | 1.74M |
| May 13, 2025 | 21.48 | 20.94 | 20.94 | 21.69 | 20.79 | 1.63M |
| May 12, 2025 | 20.41 | 21.54 | 21.54 | 21.8 | 20.4 | 1.33M |
| May 09, 2025 | 20.56 | 20.02 | 20.02 | 20.96 | 19.96 | 1.26M |
| May 08, 2025 | 20.65 | 20.44 | 20.44 | 20.85 | 19.65 | 1.51M |
| May 07, 2025 | 20.05 | 20.23 | 20.23 | 20.61 | 20.04 | 1.91M |
| May 06, 2025 | 21.01 | 19.95 | 19.95 | 21.41 | 19.84 | 1.73M |
| May 05, 2025 | 21.05 | 21.41 | 21.41 | 22.07 | 20.85 | 2.11M |